hGears AG Historical Data - HGEA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
hGears AG (HGEA)
hGears AG (HGEA) Historical

hGears AG (HGEA)

2.56

-0.07

(-2.66%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-5.53505535055	2.71	2.82	2.45	1803	2.71624144	DE
4	-0.25	-8.89679715302	2.81	3	2.45	1787	2.68495907	DE
12	-0.28	-9.85915492958	2.84	3.35	2.45	1723	2.67298101	DE
26	-0.6	-18.9873417722	3.16	4.22	2.45	2799	3.1743311	DE
52	-2.43	-48.6973947896	4.99	5.18	2.08	3527	3.45977577	DE
156	-23.44	-90.1538461538	26	27	2.08	5349	12.48478997	DE
260	-24.94	-90.6909090909	27.5	27.6	2.08	7414	16.57047042	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	2.7	-0.12	-4.26	2.49	2.7	2.45	2569
1718915160	2.82	0.25	9.73	2.74	2.82	2.72	1810
1718828820	2.5699999	-0.12	-4.46	2.5699999	2.5699999	2.5699999	778
1718742420	2.69	0	0.00	2.69	2.69	2.69	0
1718656020	2.69	0	0.00	2.71	2.71	2.69	2821
1718396820	2.69	0	0.00	2.69	2.69	2.69	0
1718310420	2.69	0.06	2.28	2.69	2.69	2.69	100
1718224020	2.63	-0.06	-2.23	2.63	2.63	2.63	7
1718137620	2.69	-0.18	-6.27	3	3	2.69	880
1718051220	2.87	0.12	4.36	2.74	2.87	2.74	6504
1717792020	2.75	0.29	11.79	2.68	2.75	2.61	2228
1717705620	2.46	-0.18	-6.82	2.5299999	2.5299999	2.46	2350
1717619220	2.64	0.02	0.76	2.6	2.64	2.6	1498
1717532820	2.62	0.12	4.80	2.5099999	2.62	2.5099999	251
1717446420	2.5	-0.07	-2.72	2.63	2.63	2.5	1098
1717187220	2.5699999	0	0.00	2.5699999	2.5699999	2.5699999	0
1717100820	2.5699999	-0.04	-1.53	2.62	2.62	2.5699999	4170
1717014420	2.61	-0.03	-1.14	2.71	2.74	2.61	3287
1716927960	2.64	0	0.00	2.64	2.64	2.64	0
1716841560	2.64	-0.07	-2.58	2.64	2.64	2.64	20
1716582420	2.71	-0.1	-3.56	2.81	2.81	2.71	794
1716496020	2.81	0	0.00	2.98	2.98	2.81	2000
1716409560	2.81	0	0.00	2.81	2.81	2.81	0
1716323160	2.81	-0.35	-11.08	2.95	3.1	2.81	1322
1716236760	3.16	0.06	1.94	3.16	3.16	3.16	1000
1715977620	3.1	0.06	1.97	3.35	3.35	3.05	2712
1715891220	3.04	0.3	10.95	2.8	3.04	2.8	1958
1715804820	2.74	-0.02	-0.72	2.74	2.74	2.74	2010
1715718420	2.7599999	0.26	10.40	2.54	2.77	2.5299999	3740
1715631960	2.5	-0.2	-7.41	2.64	2.67	2.5	4986
1715372820	2.7	0.15	5.88	2.6	2.7	2.6	4446
1715286420	2.5499999	0.03	1.19	2.5499999	2.5499999	2.5499999	1
1715200020	2.52	0.02	0.80	2.52	2.52	2.52	100
1715113620	2.5	0.01	0.40	2.5	2.5	2.5	200
1715027220	2.49	0	0.00	2.49	2.49	2.49	0
1714768020	2.49	-0.18	-6.74	2.61	2.65	2.49	7190
1714681560	2.67	-0.01	-0.37	2.48	2.67	2.48	464
1714508820	2.68	-0.02	-0.74	2.69	2.69	2.68	6300
1714422420	2.7	0.01	0.37	2.7	2.7	2.7	400
1714163220	2.69	-0.02	-0.74	2.69	2.69	2.69	69
1714076820	2.71	0	0.00	2.71	2.71	2.71	10
1713990420	2.71	0.04	1.50	2.8	2.8	2.71	2226
1713903960	2.67	0.09	3.49	2.67	2.67	2.67	78
1713817560	2.58	-0.04	-1.53	2.58	2.58	2.58	10
1713558420	2.62	0	0.00	2.62	2.62	2.62	0
1713472020	2.62	0.11	4.38	2.62	2.62	2.62	861
1713385620	2.5099999	-0.24	-8.73	2.75	2.75	2.5099999	2502
1713299220	2.75	0	0.00	2.75	2.7599999	2.75	1677
1713212820	2.75	0.18	7.00	2.75	2.75	2.67	452
1712953620	2.5699999	-0.21	-7.55	2.7	2.7	2.5699999	491
1712867220	2.7799999	0.24	9.45	2.7	2.7799999	2.7	250
1712780760	2.54	-0.12	-4.51	2.75	2.7799999	2.54	3843
1712694360	2.66	0.01	0.38	2.65	2.66	2.65	21
1712607960	2.65	0.01	0.38	2.65	2.65	2.65	1630
1712348820	2.64	0	0.00	2.64	2.64	2.64	18
1712262360	2.64	-0.15	-5.38	2.64	2.64	2.64	157
1712175960	2.79	0.34	13.88	2.7799999	2.79	2.61	1720
1712089560	2.45	-0.14	-5.41	2.84	2.84	2.45	4408
1711661160	2.59	-0.08	-3.00	2.5299999	2.74	2.5299999	1465
1711574820	2.67	-0.5	-15.77	2.79	2.79	2.67	865
1711488360	3.17	0.42	15.27	2.69	3.17	2.69	1654
1711401960	2.75	0.02	0.73	2.79	2.79	2.66	1664

BAIOO Family Interactive (PK)

NLBNPIT1UOZ7 20240621 130

Lxb Retail Properties

BNP Paribas Issuance

Penarth Mas. 20

Flutter Entertainment

Pampa Metals (QB)

Canterbury Park

Orange Tf 1% St25 Call Eur

DJ Developed Markets ExA...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions